6913 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	102.50	108.00	102.00	108.00	84.249	87,672
2023-02-06	100.50	102.50	100.50	102.00	79.568	19,758
2023-02-03	101.50	102.50	101.00	102.50	79.959	20,448
2023-02-02	100.00	101.50	100.00	101.50	79.179	3,696
2023-02-01	101.00	102.50	100.00	101.50	79.179	16,640
2023-01-31	100.00	103.50	99.500	103.00	80.349	39,007
2023-01-30	99.600	103.50	99.600	103.50	80.739	10,399
2023-01-17	97.200	99.300	97.000	99.000	77.228	27,727
2023-01-16	94.900	99.500	94.800	97.200	75.824	26,571
2023-01-13	95.000	96.500	94.500	95.500	74.498	9,242
2023-01-12	96.500	96.500	92.700	93.000	72.548	11,552
2023-01-11	96.500	96.500	96.500	96.500	75.278	1,155
2023-01-10	94.000	94.000	94.000	94.000	73.328	0
2023-01-09	94.400	94.500	94.000	94.000	73.328	10,397
2023-01-06	93.500	93.500	92.000	93.000	72.548	8,087
2023-01-05	95.000	95.000	92.000	92.000	71.768	14,787
2023-01-04	94.600	95.900	94.500	94.500	73.718	6,932
2023-01-03	96.000	96.900	96.000	96.000	74.888	6,932
2022-12-30	97.400	97.900	97.000	97.000	75.668	5,800
2022-12-29	98.300	98.600	98.200	98.600	76.916	9,242
2022-12-28	99.300	99.800	99.000	99.800	77.852	9,011
2022-12-27	100.00	100.00	99.000	99.500	77.618	17,681
2022-12-26	98.900	102.00	96.600	102.00	79.568	43,347
2022-12-23	93.800	96.500	93.400	96.500	75.278	5,776
2022-12-22	94.000	96.100	94.000	94.100	73.406	11,552
2022-12-21	89.900	92.900	89.900	92.900	72.470	12,708
2022-12-20	88.300	88.800	88.300	88.800	69.271	2,310
2022-12-19	88.100	88.100	88.100	88.100	68.725	3,465
2022-12-16	88.500	88.500	88.100	88.100	68.725	6,931
2022-12-15	87.800	90.000	87.800	90.000	70.208	8,087
2022-12-14	87.900	88.500	87.900	88.500	69.037	2,310
2022-12-13	84.500	87.000	84.500	87.000	67.867	9,242
2022-12-12	86.000	86.000	84.000	84.000	65.527	4,621
2022-12-09	86.000	86.000	85.200	85.200	66.463	6,931
2022-12-08	86.800	87.900	86.000	86.000	67.087	6,931
2022-12-07	82.100	87.000	82.100	87.000	67.867	32,348
2022-12-06	81.000	81.200	81.000	81.200	63.343	2,310
2022-12-05	80.800	81.000	80.600	80.600	62.875	3,465
2022-12-02	80.500	80.500	80.500	80.500	62.797	0
2022-12-01	81.900	81.900	80.500	80.500	62.797	2,310
2022-11-30	80.500	80.500	80.500	80.500	62.797	0
2022-11-29	80.200	80.500	80.200	80.500	62.797	2,310
2022-11-28	80.200	80.800	79.900	79.900	62.329	5,776
2022-11-25	81.000	81.000	80.200	80.200	62.563	3,465
2022-11-24	81.900	81.900	81.900	81.900	63.889	0
2022-11-23	81.000	81.900	80.200	81.900	63.889	4,621
2022-11-22	80.500	82.000	80.200	82.000	63.967	6,931
2022-11-21	82.000	82.000	82.000	82.000	63.967	2,310
2022-11-18	82.000	82.000	82.000	82.000	63.967	0
2022-11-17	81.900	82.000	81.500	82.000	63.967	4,621
2022-11-16	82.000	83.000	82.000	83.000	64.747	9,242
2022-11-15	82.500	82.500	80.500	82.500	64.357	12,708
2022-11-14	84.400	84.400	84.400	84.400	65.839	1,155
2022-11-11	79.500	84.900	79.500	83.900	65.449	23,105
2022-11-10	78.200	78.200	77.700	77.700	60.612	2,310
2022-11-09	79.800	80.000	79.800	80.000	62.407	2,310
2022-11-08	78.100	78.100	78.000	78.000	60.847	2,310
2022-11-07	79.800	79.800	79.000	79.000	61.627	2,310
2022-11-04	80.000	80.000	80.000	80.000	62.407	3,465
2022-11-03	79.100	79.100	79.100	79.100	61.705	0

← NewerPage 16 of 17 · 979 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	2.5000 TWD
2025-07-01	2.1118 TWD
2024-06-12	2.1005 TWD
2023-05-30	5.1988 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.